KissMeData/005670/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184200	14973525	4655	4655	4655	4655	260
3	20240417	184100	14973525	4655	4655	4655	4655	0
4	20240417	184000	14973525	4655	4655	4655	4655	0
5	20240417	183900	14973525	4655	4655	4655	4655	0
6	20240417	183800	14973525	4655	4655	4655	4655	0
7	20240417	183700	14973525	4655	4655	4655	4655	0
8	20240417	183600	14973525	4655	4655	4655	4655	0
9	20240417	183500	14973525	4655	4655	4655	4655	0
10	20240417	183400	14973525	4655	4655	4655	4655	0
11	20240417	183300	14973525	4655	4655	4655	4655	0
12	20240417	183200	14973525	4655	4655	4655	4655	0
13	20240417	183100	14973525	4655	4655	4655	4655	0
14	20240417	183000	14973525	4655	4655	4655	4655	0
15	20240417	182900	14973525	4655	4655	4655	4655	0
16	20240417	182800	14973525	4655	4655	4655	4655	0
17	20240417	182700	14973525	4655	4655	4655	4655	0
18	20240417	182600	14973525	4655	4655	4655	4655	0
19	20240417	182500	14973525	4655	4655	4655	4655	0
20	20240417	182400	14973525	4655	4655	4655	4655	0
21	20240417	182300	14973525	4655	4655	4655	4655	0
22	20240417	182200	14973525	4655	4655	4655	4655	0
23	20240417	182100	14973525	4655	4655	4655	4655	0
24	20240417	182000	14973525	4655	4655	4655	4655	0
25	20240417	181900	14973525	4655	4655	4655	4655	0
26	20240417	181800	14973525	4655	4655	4655	4655	0
27	20240417	181700	14973525	4655	4655	4655	4655	0
28	20240417	181600	14973525	4655	4655	4655	4655	0
29	20240417	181500	14973525	4655	4655	4655	4655	0
30	20240417	181400	14973525	4655	4655	4655	4655	0
31	20240417	181300	14973525	4655	4655	4655	4655	0
32	20240417	181200	14973525	4655	4655	4655	4655	260
33	20240417	181100	14973525	4655	4655	4655	4655	0
34	20240417	181000	14973525	4655	4655	4655	4655	0
35	20240417	180900	14973525	4655	4655	4655	4655	0
36	20240417	180800	14973525	4655	4655	4655	4655	0
37	20240417	180700	14973525	4655	4655	4655	4655	0
38	20240417	180600	14973525	4655	4655	4655	4655	0
39	20240417	180500	14973525	4655	4655	4655	4655	0
40	20240417	180400	14973525	4655	4655	4655	4655	0
41	20240417	180300	14973525	4655	4655	4655	4655	0
42	20240417	180200	14973525	4655	4655	4655	4655	0
43	20240417	180100	14973525	4655	4655	4655	4655	0
44	20240417	180000	14973525	4655	4655	4655	4655	0
45	20240417	175900	14973525	4655	4655	4655	4655	0
46	20240417	175800	14973525	4655	4655	4655	4655	0
47	20240417	175700	14973525	4655	4655	4655	4655	0
48	20240417	175600	14973525	4655	4655	4655	4655	0
49	20240417	175500	14973525	4655	4655	4655	4655	0
50	20240417	175400	14973525	4655	4655	4655	4655	0
51	20240417	175300	14973525	4655	4655	4655	4655	0
52	20240417	175200	14973525	4655	4655	4655	4655	0
53	20240417	175100	14973525	4655	4655	4655	4655	0
54	20240417	175000	14973525	4655	4655	4655	4655	0
55	20240417	174900	14973525	4655	4655	4655	4655	0
56	20240417	174800	14973525	4655	4655	4655	4655	0
57	20240417	174700	14973525	4655	4655	4655	4655	0
58	20240417	174600	14973525	4655	4655	4655	4655	0
59	20240417	174500	14973525	4655	4655	4655	4655	0
60	20240417	174400	14973525	4655	4655	4655	4655	0
61	20240417	174300	14973525	4655	4655	4655	4655	0
62	20240417	174200	14973525	4655	4655	4655	4655	260
63	20240417	174100	14973525	4655	4655	4655	4655	0
64	20240417	174000	14973525	4655	4655	4655	4655	0
65	20240417	173900	14973525	4655	4655	4655	4655	0
66	20240417	173800	14973525	4655	4655	4655	4655	0
67	20240417	173700	14973525	4655	4655	4655	4655	0
68	20240417	173600	14973525	4655	4655	4655	4655	0
69	20240417	173500	14973525	4655	4655	4655	4655	0
70	20240417	173400	14973525	4655	4655	4655	4655	0
71	20240417	173300	14973525	4655	4655	4655	4655	0
72	20240417	173200	14973525	4655	4655	4655	4655	0
73	20240417	173100	14973525	4655	4655	4655	4655	0
74	20240417	173000	14973525	4655	4655	4655	4655	0
75	20240417	172900	14973525	4655	4655	4655	4655	0
76	20240417	172800	14973525	4655	4655	4655	4655	0
77	20240417	172700	14973525	4655	4655	4655	4655	0
78	20240417	172600	14973525	4655	4655	4655	4655	0
79	20240417	172500	14973525	4655	4655	4655	4655	0
80	20240417	172400	14973525	4655	4655	4655	4655	0
81	20240417	172300	14973525	4655	4655	4655	4655	0
82	20240417	172200	14973525	4655	4655	4655	4655	0
83	20240417	172100	14973525	4655	4655	4655	4655	0
84	20240417	172000	14973525	4655	4655	4655	4655	0
85	20240417	171900	14973525	4655	4655	4655	4655	0
86	20240417	171800	14973525	4655	4655	4655	4655	0
87	20240417	171700	14973525	4655	4655	4655	4655	0
88	20240417	171600	14973525	4655	4655	4655	4655	0
89	20240417	171500	14973525	4655	4655	4655	4655	0
90	20240417	171400	14973525	4655	4655	4655	4655	0
91	20240417	171300	14973525	4655	4655	4655	4655	0
92	20240417	171200	14973525	4655	4655	4655	4655	260
93	20240417	171100	14973525	4655	4655	4655	4655	0
94	20240417	171000	14973525	4655	4655	4655	4655	0
95	20240417	170900	14973525	4655	4655	4655	4655	0
96	20240417	170800	14973525	4655	4655	4655	4655	0
97	20240417	170700	14973525	4655	4655	4655	4655	0
98	20240417	170600	14973525	4655	4655	4655	4655	0
99	20240417	170500	14973525	4655	4655	4655	4655	0
100	20240417	170400	14973525	4655	4655	4655	4655	0
101	20240417	170300	14973525	4655	4655	4655	4655	0
102	20240417	170200	14973525	4655	4655	4655	4655	0
103	20240417	170100	14973525	4655	4655	4655	4655	0
104	20240417	170000	14973525	4655	4655	4655	4655	0
105	20240417	165900	14973525	4655	4655	4655	4655	0
106	20240417	165800	14973525	4655	4655	4655	4655	0
107	20240417	165700	14973525	4655	4655	4655	4655	0
108	20240417	165600	14973525	4655	4655	4655	4655	0
109	20240417	165500	14973525	4655	4655	4655	4655	0
110	20240417	165400	14973525	4655	4655	4655	4655	0
111	20240417	165300	14973525	4655	4655	4655	4655	0
112	20240417	165200	14973525	4655	4655	4655	4655	0
113	20240417	165100	14973525	4655	4655	4655	4655	0
114	20240417	165000	14973525	4655	4655	4655	4655	0
115	20240417	164900	14973525	4655	4655	4655	4655	0
116	20240417	164800	14973525	4655	4655	4655	4655	0
117	20240417	164700	14973525	4655	4655	4655	4655	0
118	20240417	164600	14973525	4655	4655	4655	4655	0
119	20240417	164500	14973525	4655	4655	4655	4655	0
120	20240417	164400	14973525	4655	4655	4655	4655	0
121	20240417	164300	14973525	4655	4655	4655	4655	0
122	20240417	164200	14973525	4655	4655	4655	4655	260
123	20240417	164100	14973525	4655	4655	4655	4655	0
124	20240417	164000	14973525	4655	4655	4655	4655	0
125	20240417	163900	14973525	4655	4655	4655	4655	0
126	20240417	163800	14973525	4655	4655	4655	4655	0
127	20240417	163700	14973525	4655	4655	4655	4655	0
128	20240417	163600	14973525	4655	4655	4655	4655	0
129	20240417	163500	14973525	4655	4655	4655	4655	0
130	20240417	163400	14973525	4655	4655	4655	4655	0
131	20240417	163300	14973525	4655	4655	4655	4655	0
132	20240417	163200	14973525	4655	4655	4655	4655	0
133	20240417	163100	14973525	4655	4655	4655	4655	0
134	20240417	163000	14973525	4655	4655	4655	4655	0
135	20240417	162900	14973525	4655	4655	4655	4655	0
136	20240417	162800	14973525	4655	4655	4655	4655	0
137	20240417	162700	14973525	4655	4655	4655	4655	0
138	20240417	162600	14973525	4655	4655	4655	4655	0
139	20240417	162500	14973525	4655	4655	4655	4655	0
140	20240417	162400	14973525	4655	4655	4655	4655	0
141	20240417	162300	14973525	4655	4655	4655	4655	0
142	20240417	162200	14973525	4655	4655	4655	4655	0
143	20240417	162100	14973525	4655	4655	4655	4655	0
144	20240417	162000	14973525	4655	4655	4655	4655	0
145	20240417	161900	14973525	4655	4655	4655	4655	0
146	20240417	161800	14973525	4655	4655	4655	4655	0
147	20240417	161700	14973525	4655	4655	4655	4655	0
148	20240417	161600	14973525	4655	4655	4655	4655	0
149	20240417	161500	14973525	4655	4655	4655	4655	0
150	20240417	161400	14973525	4655	4655	4655	4655	0
151	20240417	161300	14973525	4655	4655	4655	4655	0
152	20240417	161200	14973525	4655	4655	4655	4655	260
153	20240417	161100	14973525	4655	4655	4655	4655	0
154	20240417	161000	14973525	4655	4655	4655	4655	0
155	20240417	160900	14973525	4655	4655	4655	4655	0
156	20240417	160800	14973525	4655	4655	4655	4655	0
157	20240417	160700	14973525	4655	4655	4655	4655	0
158	20240417	160600	14973525	4655	4655	4655	4655	0
159	20240417	160500	14973525	4655	4655	4655	4655	0
160	20240417	160400	14973525	4655	4655	4655	4655	0
161	20240417	160300	14973525	4655	4655	4655	4655	0
162	20240417	160200	14973525	4655	4655	4655	4655	0
163	20240417	160100	14973525	4655	4655	4655	4655	0
164	20240417	160000	14973525	4655	4655	4655	4655	0
165	20240417	155900	14973525	4655	4655	4655	4655	0
166	20240417	155800	14973525	4655	4655	4655	4655	0
167	20240417	155700	14973525	4655	4655	4655	4655	0
168	20240417	155600	14973525	4655	4655	4655	4655	0
169	20240417	155500	14973525	4655	4655	4655	4655	0
170	20240417	155400	14973525	4655	4655	4655	4655	0
171	20240417	155300	14973525	4655	4655	4655	4655	0
172	20240417	155200	14973525	4655	4655	4655	4655	0
173	20240417	155100	14973525	4655	4655	4655	4655	0
174	20240417	155000	14973525	4655	4655	4655	4655	0
175	20240417	154900	14973525	4655	4655	4655	4655	0
176	20240417	154800	14973525	4655	4655	4655	4655	0
177	20240417	154700	14973525	4655	4655	4655	4655	0
178	20240417	154600	14973525	4655	4655	4655	4655	0
179	20240417	154500	14973525	4655	4655	4655	4655	0
180	20240417	154400	14973525	4655	4655	4655	4655	0
181	20240417	154300	14973525	4655	4655	4655	4655	0
182	20240417	154200	14973525	4655	4655	4655	4655	260
183	20240417	154100	14973525	4655	4655	4655	4655	0
184	20240417	154000	14973525	4655	4655	4655	4655	0
185	20240417	153900	14973525	4655	4655	4655	4655	0
186	20240417	153800	14973525	4655	4655	4655	4655	0
187	20240417	153700	14973525	4655	4655	4655	4655	0
188	20240417	153600	14973525	4655	4655	4655	4655	0
189	20240417	153500	14973525	4655	4655	4655	4655	0
190	20240417	153400	14973525	4655	4655	4655	4655	0
191	20240417	153300	14973525	4655	4655	4655	4655	0
192	20240417	153200	14973525	4655	4655	4655	4655	0
193	20240417	153100	14973525	4655	4655	4655	4655	0
194	20240417	153000	14973525	4655	4655	4655	4655	260
195	20240417	152900	13763225	4660	4660	4660	4660	0
196	20240417	152800	13763225	4660	4660	4660	4660	0
197	20240417	152700	13763225	4660	4660	4660	4660	0
198	20240417	152600	13763225	4660	4660	4660	4660	0
199	20240417	152500	13763225	4660	4660	4660	4660	0
200	20240417	152400	13763225	4660	4660	4660	4660	0
201	20240417	152300	13763225	4660	4660	4660	4660	0
202	20240417	152200	13763225	4660	4660	4660	4660	0
203	20240417	152100	13763225	4660	4660	4660	4660	0
204	20240417	152000	13763225	4660	4660	4660	4660	0
205	20240417	151900	13763225	4660	4660	4660	4660	0
206	20240417	151800	13763225	4660	4660	4660	4660	25
207	20240417	151700	13646725	4665	4665	4665	4665	0
208	20240417	151600	13646725	4665	4665	4665	4665	4
209	20240417	151500	13628065	4665	4665	4665	4665	0
210	20240417	151400	13628065	4665	4665	4665	4665	0
211	20240417	151300	13628065	4665	4665	4665	4665	0
212	20240417	151200	13628065	4665	4665	4665	4665	0
213	20240417	151100	13628065	4665	4665	4665	4665	0
214	20240417	151000	13628065	4665	4665	4665	4665	0
215	20240417	150900	13628065	4665	4665	4665	4665	0
216	20240417	150800	13628065	4665	4665	4665	4665	54
217	20240417	150700	13376155	4670	4670	4670	4670	2
218	20240417	150600	13366815	4670	4670	4670	4670	0
219	20240417	150500	13366815	4670	4670	4670	4670	0
220	20240417	150400	13366815	4670	4670	4670	4670	0
221	20240417	150300	13366815	4670	4670	4670	4670	0
222	20240417	150200	13366815	4670	4670	4670	4670	0
223	20240417	150100	13366815	4670	4670	4670	4670	0
224	20240417	150000	13366815	4670	4670	4670	4670	0
225	20240417	145900	13366815	4670	4670	4670	4670	0
226	20240417	145800	13366815	4670	4670	4670	4670	0
227	20240417	145700	13366815	4670	4670	4670	4670	0
228	20240417	145600	13366815	4670	4670	4670	4670	0
229	20240417	145500	13366815	4670	4670	4670	4670	0
230	20240417	145400	13366815	4670	4670	4670	4670	0
231	20240417	145300	13366815	4670	4670	4670	4670	0
232	20240417	145200	13366815	4670	4670	4670	4670	0
233	20240417	145100	13366815	4670	4670	4670	4670	0
234	20240417	145000	13366815	4670	4670	4670	4670	0
235	20240417	144900	13366815	4670	4670	4670	4670	0
236	20240417	144800	13366815	4670	4680	4680	4670	26
237	20240417	144700	13245355	4680	4680	4680	4680	0
238	20240417	144600	13245355	4680	4680	4680	4680	3
239	20240417	144500	13231315	4685	4685	4685	4685	0
240	20240417	144400	13231315	4685	4685	4685	4685	0
241	20240417	144300	13231315	4685	4685	4685	4685	0
242	20240417	144200	13231315	4685	4685	4685	4685	0
243	20240417	144100	13231315	4685	4685	4685	4685	0
244	20240417	144000	13231315	4685	4685	4685	4685	0
245	20240417	143900	13231315	4685	4685	4685	4685	0
246	20240417	143800	13231315	4685	4685	4685	4685	0
247	20240417	143700	13231315	4685	4685	4685	4685	0
248	20240417	143600	13231315	4685	4685	4685	4685	0
249	20240417	143500	13231315	4685	4685	4685	4685	0
250	20240417	143400	13231315	4685	4685	4685	4685	0
251	20240417	143300	13231315	4685	4685	4685	4685	0
252	20240417	143200	13231315	4685	4685	4685	4685	0
253	20240417	143100	13231315	4685	4685	4685	4685	0
254	20240417	143000	13231315	4685	4685	4685	4685	0
255	20240417	142900	13231315	4685	4685	4685	4685	3
256	20240417	142800	13217260	4690	4690	4690	4690	0
257	20240417	142700	13217260	4690	4690	4690	4690	0
258	20240417	142600	13217260	4690	4690	4690	4690	19
259	20240417	142500	13128150	4690	4690	4690	4690	0
260	20240417	142400	13128150	4690	4690	4690	4690	0
261	20240417	142300	13128150	4690	4690	4690	4690	0
262	20240417	142200	13128150	4690	4690	4690	4690	0
263	20240417	142100	13128150	4690	4690	4690	4690	0
264	20240417	142000	13128150	4690	4690	4690	4690	0
265	20240417	141900	13128150	4690	4690	4690	4690	0
266	20240417	141800	13128150	4690	4690	4690	4690	0
267	20240417	141700	13128150	4690	4690	4690	4690	0
268	20240417	141600	13128150	4690	4690	4690	4690	0
269	20240417	141500	13128150	4690	4690	4690	4690	0
270	20240417	141400	13128150	4690	4690	4690	4690	0
271	20240417	141300	13128150	4690	4690	4690	4690	0
272	20240417	141200	13128150	4690	4690	4690	4690	3
273	20240417	141100	13114080	4705	4705	4705	4705	0
274	20240417	141000	13114080	4705	4705	4705	4705	0
275	20240417	140900	13114080	4705	4705	4705	4705	0
276	20240417	140800	13114080	4705	4705	4705	4705	0
277	20240417	140700	13114080	4705	4705	4705	4705	0
278	20240417	140600	13114080	4705	4705	4705	4705	0
279	20240417	140500	13114080	4705	4705	4705	4705	0
280	20240417	140400	13114080	4705	4705	4705	4705	0
281	20240417	140300	13114080	4705	4705	4705	4705	50
282	20240417	140200	12878830	4705	4705	4705	4705	1
283	20240417	140100	12874125	4685	4685	4685	4685	0
284	20240417	140000	12874125	4685	4700	4700	4685	140
285	20240417	135900	12218210	4685	4685	4685	4685	0
286	20240417	135800	12218210	4685	4685	4685	4685	0
287	20240417	135700	12218210	4685	4685	4685	4685	0
288	20240417	135600	12218210	4685	4685	4685	4685	0
289	20240417	135500	12218210	4685	4685	4685	4685	3
290	20240417	135400	12204155	4705	4705	4705	4705	0
291	20240417	135300	12204155	4705	4705	4705	4705	0
292	20240417	135200	12204155	4705	4705	4705	4705	0
293	20240417	135100	12204155	4705	4705	4705	4705	1
294	20240417	135000	12199450	4685	4685	4685	4685	0
295	20240417	134900	12199450	4685	4685	4685	4685	0
296	20240417	134800	12199450	4685	4685	4685	4685	0
297	20240417	134700	12199450	4685	4685	4685	4685	0
298	20240417	134600	12199450	4685	4685	4685	4685	0
299	20240417	134500	12199450	4685	4685	4685	4685	0
300	20240417	134400	12199450	4685	4685	4685	4685	0
301	20240417	134300	12199450	4685	4685	4685	4685	0
302	20240417	134200	12199450	4685	4685	4685	4685	0
303	20240417	134100	12199450	4685	4685	4685	4685	0
304	20240417	134000	12199450	4685	4685	4685	4685	0
305	20240417	133900	12199450	4685	4685	4685	4685	0
306	20240417	133800	12199450	4685	4685	4685	4685	3
307	20240417	133700	12185395	4685	4685	4685	4685	0
308	20240417	133600	12185395	4685	4685	4685	4685	0
309	20240417	133500	12185395	4685	4685	4685	4685	0
310	20240417	133400	12185395	4685	4685	4685	4685	0
311	20240417	133300	12185395	4685	4685	4685	4685	0
312	20240417	133200	12185395	4685	4685	4685	4685	0
313	20240417	133100	12185395	4685	4685	4685	4685	0
314	20240417	133000	12185395	4685	4685	4685	4685	0
315	20240417	132900	12185395	4685	4685	4685	4685	0
316	20240417	132800	12185395	4685	4685	4685	4685	0
317	20240417	132700	12185395	4685	4685	4685	4685	0
318	20240417	132600	12185395	4685	4685	4685	4685	0
319	20240417	132500	12185395	4685	4685	4685	4685	0
320	20240417	132400	12185395	4685	4685	4685	4685	0
321	20240417	132300	12185395	4685	4685	4685	4685	0
322	20240417	132200	12185395	4685	4685	4685	4685	0
323	20240417	132100	12185395	4685	4685	4685	4685	3
324	20240417	132000	12171340	4685	4685	4685	4685	0
325	20240417	131900	12171340	4685	4685	4685	4685	0
326	20240417	131800	12171340	4685	4685	4685	4685	0
327	20240417	131700	12171340	4685	4685	4685	4685	136
328	20240417	131600	11534180	4685	4685	4685	4685	0
329	20240417	131500	11534180	4685	4685	4685	4685	8
330	20240417	131400	11496700	4705	4705	4705	4705	0
331	20240417	131300	11496700	4705	4705	4705	4705	0
332	20240417	131200	11496700	4705	4705	4705	4705	0
333	20240417	131100	11496700	4705	4705	4705	4705	0
334	20240417	131000	11496700	4705	4705	4705	4705	0
335	20240417	130900	11496700	4705	4705	4705	4705	0
336	20240417	130800	11496700	4705	4705	4705	4705	0
337	20240417	130700	11496700	4705	4705	4705	4705	0
338	20240417	130600	11496700	4705	4705	4705	4705	0
339	20240417	130500	11496700	4705	4705	4705	4705	1
340	20240417	130400	11491995	4685	4700	4700	4685	3
341	20240417	130300	11477920	4705	4705	4705	4705	0
342	20240417	130200	11477920	4705	4705	4705	4705	0
343	20240417	130100	11477920	4705	4705	4705	4705	0
344	20240417	130000	11477920	4705	4705	4705	4705	0
345	20240417	125900	11477920	4705	4705	4705	4705	0
346	20240417	125800	11477920	4705	4705	4705	4705	0
347	20240417	125700	11477920	4705	4705	4705	4705	0
348	20240417	125600	11477920	4705	4705	4705	4705	0
349	20240417	125500	11477920	4705	4705	4705	4705	0
350	20240417	125400	11477920	4705	4705	4705	4705	0
351	20240417	125300	11477920	4705	4705	4705	4705	19
352	20240417	125200	11388525	4705	4705	4705	4705	0
353	20240417	125100	11388525	4705	4705	4705	4705	1
354	20240417	125000	11383820	4685	4685	4685	4685	0
355	20240417	124900	11383820	4685	4685	4685	4685	0
356	20240417	124800	11383820	4685	4685	4685	4685	0
357	20240417	124700	11383820	4685	4685	4685	4685	3
358	20240417	124600	11369765	4685	4685	4685	4685	0
359	20240417	124500	11369765	4685	4685	4685	4685	0
360	20240417	124400	11369765	4685	4685	4685	4685	0
361	20240417	124300	11369765	4685	4685	4685	4685	0
362	20240417	124200	11369765	4685	4685	4685	4685	0
363	20240417	124100	11369765	4685	4685	4685	4685	0
364	20240417	124000	11369765	4685	4685	4685	4685	0
365	20240417	123900	11369765	4685	4685	4685	4685	0
366	20240417	123800	11369765	4685	4685	4685	4685	0
367	20240417	123700	11369765	4685	4685	4685	4685	0
368	20240417	123600	11369765	4685	4685	4685	4685	0
369	20240417	123500	11369765	4685	4685	4685	4685	0
370	20240417	123400	11369765	4685	4685	4685	4685	0
371	20240417	123300	11369765	4685	4685	4685	4685	0
372	20240417	123200	11369765	4685	4685	4685	4685	154
373	20240417	123100	10648275	4685	4685	4685	4685	0
374	20240417	123000	10648275	4685	4685	4685	4685	3
375	20240417	122900	10634220	4685	4685	4685	4685	0
376	20240417	122800	10634220	4685	4685	4685	4685	0
377	20240417	122700	10634220	4685	4685	4685	4685	0
378	20240417	122600	10634220	4685	4685	4685	4685	0
379	20240417	122500	10634220	4685	4685	4685	4685	0
380	20240417	122400	10634220	4685	4685	4685	4685	0
381	20240417	122300	10634220	4685	4685	4685	4685	0
382	20240417	122200	10634220	4685	4685	4685	4685	0
383	20240417	122100	10634220	4685	4685	4685	4685	0
384	20240417	122000	10634220	4685	4685	4685	4685	191
385	20240417	121900	9739385	4705	4705	4705	4705	20
386	20240417	121800	9645285	4705	4705	4705	4705	0
387	20240417	121700	9645285	4705	4705	4705	4705	1
388	20240417	121600	9640580	4685	4685	4685	4685	0
389	20240417	121500	9640580	4685	4685	4685	4685	0
390	20240417	121400	9640580	4685	4685	4685	4685	0
391	20240417	121300	9640580	4685	4685	4685	4685	3
392	20240417	121200	9626525	4705	4705	4705	4705	0
393	20240417	121100	9626525	4705	4705	4705	4705	30
394	20240417	121000	9485375	4700	4700	4700	4700	0
395	20240417	120900	9485375	4700	4700	4700	4700	4
396	20240417	120800	9466575	4700	4700	4700	4700	0
397	20240417	120700	9466575	4700	4700	4700	4700	0
398	20240417	120600	9466575	4700	4700	4700	4700	12
399	20240417	120500	9410175	4700	4700	4700	4700	0
400	20240417	120400	9410175	4700	4700	4700	4700	100
401	20240417	120300	8940175	4685	4685	4685	4685	0
402	20240417	120200	8940175	4685	4685	4685	4685	0
403	20240417	120100	8940175	4685	4685	4685	4685	0
404	20240417	120000	8940175	4685	4685	4685	4685	0
405	20240417	115900	8940175	4685	4685	4685	4685	0
406	20240417	115800	8940175	4685	4685	4685	4685	0
407	20240417	115700	8940175	4685	4685	4685	4685	0
408	20240417	115600	8940175	4685	4685	4685	4685	3
409	20240417	115500	8926120	4695	4695	4695	4695	0
410	20240417	115400	8926120	4695	4695	4695	4695	0
411	20240417	115300	8926120	4695	4695	4695	4695	5
412	20240417	115200	8902645	4695	4695	4695	4695	0
413	20240417	115100	8902645	4695	4695	4695	4695	0
414	20240417	115000	8902645	4695	4695	4695	4695	0
415	20240417	114900	8902645	4695	4695	4695	4695	0
416	20240417	114800	8902645	4695	4695	4695	4695	1
417	20240417	114700	8897950	4680	4680	4680	4680	0
418	20240417	114600	8897950	4680	4680	4680	4680	0
419	20240417	114500	8897950	4680	4680	4680	4680	0
420	20240417	114400	8897950	4680	4680	4680	4680	0
421	20240417	114300	8897950	4680	4680	4680	4680	0
422	20240417	114200	8897950	4680	4680	4680	4680	0
423	20240417	114100	8897950	4680	4680	4680	4680	0
424	20240417	114000	8897950	4680	4680	4680	4680	0
425	20240417	113900	8897950	4680	4680	4680	4680	3
426	20240417	113800	8883910	4700	4700	4700	4700	0
427	20240417	113700	8883910	4700	4700	4700	4700	0
428	20240417	113600	8883910	4700	4700	4700	4700	0
429	20240417	113500	8883910	4700	4700	4700	4700	0
430	20240417	113400	8883910	4700	4700	4700	4700	0
431	20240417	113300	8883910	4700	4700	4700	4700	0
432	20240417	113200	8883910	4700	4700	4700	4700	1
433	20240417	113100	8879210	4680	4680	4680	4680	100
434	20240417	113000	8411210	4700	4700	4700	4700	0
435	20240417	112900	8411210	4700	4700	4700	4700	0
436	20240417	112800	8411210	4700	4700	4700	4700	0
437	20240417	112700	8411210	4700	4700	4700	4700	0
438	20240417	112600	8411210	4700	4700	4700	4700	0
439	20240417	112500	8411210	4700	4700	4700	4700	0
440	20240417	112400	8411210	4700	4700	4700	4700	16
441	20240417	112300	8336010	4680	4680	4680	4680	0
442	20240417	112200	8336010	4680	4680	4680	4680	3
443	20240417	112100	8321970	4700	4700	4700	4700	0
444	20240417	112000	8321970	4700	4700	4700	4700	0
445	20240417	111900	8321970	4700	4700	4700	4700	0
446	20240417	111800	8321970	4700	4700	4700	4700	0
447	20240417	111700	8321970	4700	4700	4700	4700	1
448	20240417	111600	8317270	4680	4680	4680	4680	0
449	20240417	111500	8317270	4680	4680	4680	4680	0
450	20240417	111400	8317270	4680	4680	4680	4680	0
451	20240417	111300	8317270	4680	4680	4680	4680	0
452	20240417	111200	8317270	4680	4680	4680	4680	0
453	20240417	111100	8317270	4680	4680	4680	4680	0
454	20240417	111000	8317270	4680	4680	4680	4680	0
455	20240417	110900	8317270	4680	4680	4680	4680	0
456	20240417	110800	8317270	4680	4680	4680	4680	0
457	20240417	110700	8317270	4680	4680	4680	4680	0
458	20240417	110600	8317270	4680	4680	4680	4680	0
459	20240417	110500	8317270	4680	4680	4680	4680	3
460	20240417	110400	8303230	4700	4700	4700	4700	0
461	20240417	110300	8303230	4700	4700	4700	4700	0
462	20240417	110200	8303230	4700	4700	4700	4700	0
463	20240417	110100	8303230	4700	4700	4700	4700	0
464	20240417	110000	8303230	4700	4700	4700	4700	0
465	20240417	105900	8303230	4700	4700	4700	4700	0
466	20240417	105800	8303230	4700	4700	4700	4700	0
467	20240417	105700	8303230	4700	4700	4700	4700	0
468	20240417	105600	8303230	4700	4700	4700	4700	0
469	20240417	105500	8303230	4700	4700	4700	4700	0
470	20240417	105400	8303230	4700	4700	4700	4700	3
471	20240417	105300	8289130	4700	4700	4700	4700	0
472	20240417	105200	8289130	4700	4700	4700	4700	1
473	20240417	105100	8284430	4680	4680	4680	4680	0
474	20240417	105000	8284430	4680	4680	4680	4680	0
475	20240417	104900	8284430	4680	4680	4680	4680	0
476	20240417	104800	8284430	4680	4695	4695	4680	3
477	20240417	104700	8270360	4695	4695	4695	4695	0
478	20240417	104600	8270360	4695	4695	4695	4695	0
479	20240417	104500	8270360	4695	4700	4700	4695	35
480	20240417	104400	8105910	4700	4700	4700	4700	0
481	20240417	104300	8105910	4700	4700	4700	4700	0
482	20240417	104200	8105910	4700	4700	4700	4700	0
483	20240417	104100	8105910	4700	4700	4700	4700	0
484	20240417	104000	8105910	4700	4700	4700	4700	0
485	20240417	103900	8105910	4700	4700	4700	4700	0
486	20240417	103800	8105910	4700	4700	4700	4700	0
487	20240417	103700	8105910	4700	4700	4700	4700	0
488	20240417	103600	8105910	4700	4700	4700	4700	0
489	20240417	103500	8105910	4700	4700	4700	4700	0
490	20240417	103400	8105910	4700	4700	4700	4700	0
491	20240417	103300	8105910	4700	4700	4700	4700	0
492	20240417	103200	8105910	4700	4700	4700	4700	3
493	20240417	103100	8091810	4700	4700	4700	4700	3
494	20240417	103000	8077710	4715	4715	4715	4715	0
495	20240417	102900	8077710	4715	4715	4715	4715	0
496	20240417	102800	8077710	4715	4715	4715	4715	0
497	20240417	102700	8077710	4715	4715	4715	4715	25
498	20240417	102600	7959835	4700	4700	4700	4700	0
499	20240417	102500	7959835	4700	4700	4700	4700	0
500	20240417	102400	7959835	4700	4700	4700	4700	0
501	20240417	102300	7959835	4700	4700	4700	4700	0
502	20240417	102200	7959835	4700	4700	4700	4700	0
503	20240417	102100	7959835	4700	4700	4700	4700	1
504	20240417	102000	7955135	4700	4700	4700	4700	0
505	20240417	101900	7955135	4700	4700	4700	4700	0
506	20240417	101800	7955135	4700	4700	4700	4700	0
507	20240417	101700	7955135	4700	4700	4700	4700	0
508	20240417	101600	7955135	4700	4700	4700	4700	0
509	20240417	101500	7955135	4700	4700	4700	4700	3
510	20240417	101400	7941035	4695	4695	4695	4695	3
511	20240417	101300	7926950	4715	4715	4715	4715	0
512	20240417	101200	7926950	4715	4715	4715	4715	0
513	20240417	101100	7926950	4715	4715	4715	4715	0
514	20240417	101000	7926950	4715	4715	4715	4715	0
515	20240417	100900	7926950	4715	4715	4715	4715	0
516	20240417	100800	7926950	4715	4715	4715	4715	1
517	20240417	100700	7922235	4695	4695	4695	4695	0
518	20240417	100600	7922235	4695	4695	4695	4695	0
519	20240417	100500	7922235	4695	4695	4695	4695	0
520	20240417	100400	7922235	4695	4695	4695	4695	0
521	20240417	100300	7922235	4695	4695	4695	4695	1
522	20240417	100200	7917540	4695	4700	4720	4695	4
523	20240417	100100	7898730	4720	4720	4720	4720	0
524	20240417	100000	7898730	4720	4720	4720	4720	0
525	20240417	095900	7898730	4720	4720	4720	4720	0
526	20240417	095800	7898730	4720	4720	4720	4720	16
527	20240417	095700	7823210	4715	4700	4720	4695	155
528	20240417	095600	7094690	4700	4700	4700	4700	0
529	20240417	095500	7094690	4700	4700	4700	4700	38
530	20240417	095400	6916090	4700	4700	4700	4700	0
531	20240417	095300	6916090	4700	4700	4700	4700	0
532	20240417	095200	6916090	4700	4700	4700	4700	0
533	20240417	095100	6916090	4700	4700	4700	4700	4
534	20240417	095000	6897290	4720	4720	4720	4720	0
535	20240417	094900	6897290	4720	4720	4720	4720	0
536	20240417	094800	6897290	4720	4720	4720	4720	4
537	20240417	094700	6878410	4720	4720	4720	4720	0
538	20240417	094600	6878410	4720	4720	4720	4720	0
539	20240417	094500	6878410	4720	4720	4720	4720	0
540	20240417	094400	6878410	4720	4720	4720	4720	1
541	20240417	094300	6873690	4700	4700	4700	4700	0
542	20240417	094200	6873690	4700	4700	4700	4700	0
543	20240417	094100	6873690	4700	4700	4700	4700	0
544	20240417	094000	6873690	4700	4700	4700	4700	4
545	20240417	093900	6854890	4720	4720	4720	4720	0
546	20240417	093800	6854890	4720	4720	4720	4720	0
547	20240417	093700	6854890	4720	4720	4720	4720	0
548	20240417	093600	6854890	4720	4720	4720	4720	0
549	20240417	093500	6854890	4720	4720	4720	4720	0
550	20240417	093400	6854890	4720	4720	4720	4720	0
551	20240417	093300	6854890	4720	4720	4720	4720	0
552	20240417	093200	6854890	4720	4720	4720	4720	0
553	20240417	093100	6854890	4720	4720	4720	4720	211
554	20240417	093000	5858970	4720	4720	4720	4720	10
555	20240417	092900	5811770	4715	4715	4715	4715	0
556	20240417	092800	5811770	4715	4715	4715	4715	0
557	20240417	092700	5811770	4715	4715	4715	4715	8
558	20240417	092600	5774050	4715	4715	4715	4715	0
559	20240417	092500	5774050	4715	4715	4715	4715	0
560	20240417	092400	5774050	4715	4715	4715	4715	1
561	20240417	092300	5769335	4715	4715	4715	4715	4
562	20240417	092200	5750475	4720	4720	4720	4720	0
563	20240417	092100	5750475	4720	4720	4720	4720	0
564	20240417	092000	5750475	4720	4720	4720	4720	0
565	20240417	091900	5750475	4720	4720	4720	4720	1
566	20240417	091800	5745755	4715	4705	4715	4705	198
567	20240417	091700	4813460	4710	4710	4710	4710	0
568	20240417	091600	4813460	4710	4710	4710	4710	0
569	20240417	091500	4813460	4710	4710	4710	4710	0
570	20240417	091400	4813460	4710	4710	4710	4710	0
571	20240417	091300	4813460	4710	4710	4710	4710	0
572	20240417	091200	4813460	4710	4710	4710	4710	116
573	20240417	091100	4267100	4710	4710	4710	4710	40
574	20240417	091000	4078700	4715	4710	4715	4710	222
575	20240417	090900	3033075	4710	4710	4710	4710	1
576	20240417	090800	3028365	4685	4700	4700	4685	599
577	20240417	090700	214550	4700	4700	4700	4700	0
578	20240417	090600	214550	4700	4700	4700	4700	1
579	20240417	090500	209850	4685	4685	4685	4685	13
580	20240417	090400	148945	4685	4685	4685	4685	0
581	20240417	090300	148945	4685	4665	4685	4665	17
582	20240417	090200	69600	4640	4640	4640	4640	0
583	20240417	090100	69600	4640	4640	4640	4640	0
584	20240417	090000	69600	4640	4640	4640	4640	15